1,910€
1,46%
Echtzeit-Aktienkurs Chesapeake Gold Corp.
Bid:
Ask:
Aktienkurse zur Chesapeake Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2026 | 2,42 | 2,42 | 1,86 | 1,88 | -10,78% | 5.962,00 |
| 14.05.2026 | 2,21 | 2,21 | 2,06 | 2,11 | -6,22% | - |
| 13.05.2026 | 2,34 | 2,38 | 2,24 | 2,25 | 8,96% | 9.348,00 |
| 11.05.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 0,49% | - |
| 08.05.2026 | 2,05 | 2,07 | 2,02 | 2,06 | -0,96% | 300,00 |
| 07.05.2026 | 2,13 | 2,33 | 2,04 | 2,08 | 6,41% | 1.148,00 |
| 05.05.2026 | 1,97 | 2,01 | 1,93 | 1,95 | -0,76% | 500,00 |
| 04.05.2026 | 2,00 | 2,09 | 1,93 | 1,97 | -3,44% | 2.524,00 |
| 30.04.2026 | 1,95 | 2,08 | 1,95 | 2,04 | 3,30% | 1.350,00 |
| 29.04.2026 | 2,10 | 2,10 | 1,94 | 1,97 | -2,96% | 200,00 |
| 28.04.2026 | 2,11 | 2,15 | 2,03 | 2,03 | -2,40% | 500,00 |
| 27.04.2026 | 2,10 | 2,19 | 2,02 | 2,08 | -0,95% | 5.808,00 |
| 24.04.2026 | 2,11 | 2,19 | 2,06 | 2,10 | -4,33% | 2.683,00 |
| 23.04.2026 | 2,20 | 2,25 | 2,13 | 2,20 | -2,01% | - |
| 22.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 21.04.2026 | 2,49 | 2,50 | 2,24 | 2,28 | -6,37% | 4.062,00 |
| 20.04.2026 | 2,40 | 2,54 | 2,35 | 2,44 | -0,61% | 5.000,00 |
| 17.04.2026 | 2,38 | 2,58 | 2,38 | 2,45 | 3,38% | 695,00 |
| 16.04.2026 | 2,19 | 2,43 | 2,16 | 2,37 | 6,28% | 2.079,00 |
| 15.04.2026 | 2,33 | 2,33 | 2,21 | 2,23 | -2,41% | - |
| 14.04.2026 | 2,24 | 2,33 | 2,23 | 2,29 | 1,33% | - |
| 13.04.2026 | 2,11 | 2,27 | 2,10 | 2,26 | 3,92% | 464,00 |
| 10.04.2026 | 2,20 | 2,20 | 2,17 | 2,17 | 2,12% | - |
| 09.04.2026 | 2,19 | 2,19 | 2,04 | 2,13 | -0,47% | - |
| 08.04.2026 | 2,13 | 2,22 | 2,08 | 2,14 | 7,15% | 1.800,00 |
| 07.04.2026 | 2,06 | 2,07 | 1,96 | 1,99 | -6,24% | 720,00 |
| 02.04.2026 | 2,19 | 2,24 | 2,10 | 2,13 | -5,56% | 1.220,00 |
| 01.04.2026 | 2,23 | 2,35 | 2,10 | 2,25 | 2,27% | 600,00 |
| 31.03.2026 | 1,99 | 2,31 | 1,99 | 2,20 | 6,67% | 2.288,00 |
| 30.03.2026 | 2,13 | 2,34 | 1,98 | 2,06 | -4,29% | - |
| 27.03.2026 | 2,13 | 2,28 | 2,01 | 2,16 | 3,36% | 14.583,00 |
| 26.03.2026 | 2,27 | 2,34 | 2,08 | 2,09 | -8,35% | 864,00 |
| 25.03.2026 | 2,21 | 2,40 | 2,17 | 2,28 | 8,08% | 7.125,00 |
| 24.03.2026 | 1,94 | 2,19 | 1,94 | 2,11 | 8,23% | 3.519,00 |
| 23.03.2026 | 1,76 | 2,07 | 1,71 | 1,95 | 7,61% | 2.213,00 |
| 20.03.2026 | 1,90 | 1,93 | 1,73 | 1,81 | -4,11% | 8.741,00 |
| 19.03.2026 | 1,91 | 1,98 | 1,72 | 1,89 | -0,53% | 10.746,00 |
| 18.03.2026 | 2,07 | 2,08 | 1,80 | 1,90 | -10,19% | 11.250,00 |
| 17.03.2026 | 2,14 | 2,19 | 2,09 | 2,11 | 2,18% | - |
| 16.03.2026 | 2,05 | 2,11 | 1,86 | 2,07 | 0,73% | 15.398,00 |
| 13.03.2026 | 2,18 | 2,21 | 2,00 | 2,05 | -7,66% | 540,00 |
| 12.03.2026 | 2,35 | 2,35 | 2,19 | 2,22 | -4,93% | - |
| 11.03.2026 | 2,40 | 2,45 | 2,27 | 2,34 | -2,91% | 842,00 |
| 10.03.2026 | 2,25 | 2,52 | 2,24 | 2,41 | 11,09% | 5.037,00 |
| 09.03.2026 | 2,19 | 2,19 | 2,12 | 2,17 | -3,78% | 511,00 |
| 06.03.2026 | 2,26 | 2,32 | 2,16 | 2,25 | -4,66% | 6.160,00 |
| 05.03.2026 | 2,43 | 2,48 | 2,27 | 2,36 | -2,07% | 315,00 |
| 04.03.2026 | 2,59 | 2,64 | 2,37 | 2,41 | -3,41% | 9.000,00 |
| 03.03.2026 | 2,80 | 2,82 | 2,46 | 2,50 | -9,76% | 4.599,00 |
| 02.03.2026 | 2,93 | 2,99 | 2,71 | 2,77 | 2,60% | 5.087,00 |
| 27.02.2026 | 2,83 | 2,89 | 2,67 | 2,70 | -1,82% | 641,00 |
| 26.02.2026 | 2,63 | 2,84 | 2,59 | 2,75 | 5,17% | 11.271,00 |
| 25.02.2026 | 2,68 | 2,74 | 2,60 | 2,61 | -2,43% | 8.680,00 |
| 24.02.2026 | 2,78 | 2,80 | 2,63 | 2,68 | -3,95% | 890,00 |
| 23.02.2026 | 2,79 | 2,98 | 2,68 | 2,79 | -0,18% | 8.927,00 |
| 20.02.2026 | 2,21 | 2,91 | 2,21 | 2,79 | 30,99% | 10.534,00 |
| 19.02.2026 | 2,07 | 2,19 | 2,04 | 2,13 | 2,40% | 3.662,00 |
| 18.02.2026 | 2,13 | 2,24 | 2,06 | 2,08 | 0,97% | 4.911,00 |
| 17.02.2026 | 2,28 | 2,29 | 2,02 | 2,06 | -8,85% | 16.493,00 |
| 16.02.2026 | 2,22 | 2,32 | 2,21 | 2,26 | 1,80% | 5.196,00 |
| 13.02.2026 | 2,19 | 2,37 | 2,16 | 2,22 | -2,63% | - |
| 12.02.2026 | 2,46 | 2,46 | 2,19 | 2,28 | -7,13% | 379,00 |
| 11.02.2026 | 2,45 | 2,55 | 2,28 | 2,46 | 1,87% | 2.033,00 |
| 10.02.2026 | 2,48 | 2,51 | 2,35 | 2,41 | -0,41% | 2.450,00 |
| 09.02.2026 | 2,28 | 2,45 | 2,28 | 2,42 | 3,86% | 428,00 |
| 06.02.2026 | 2,06 | 2,38 | 2,06 | 2,33 | 13,11% | 8.479,00 |
| 05.02.2026 | 2,31 | 2,36 | 2,05 | 2,06 | -9,05% | 3.587,00 |
| 04.02.2026 | 2,38 | 2,54 | 2,25 | 2,27 | -5,23% | 7.804,00 |
| 03.02.2026 | 2,23 | 2,54 | 2,19 | 2,39 | 5,75% | 6.395,00 |
| 02.02.2026 | 2,24 | 2,36 | 2,23 | 2,26 | -4,64% | 15.202,00 |
| 30.01.2026 | 2,50 | 2,50 | 2,21 | 2,37 | -12,38% | 38.507,00 |
| 29.01.2026 | 2,71 | 2,75 | 2,71 | 2,71 | -2,17% | - |
| 28.01.2026 | 2,73 | 2,92 | 2,72 | 2,77 | 0,73% | 27.321,00 |
| 27.01.2026 | 2,73 | 2,83 | 2,66 | 2,75 | -0,18% | 10.764,00 |
| 26.01.2026 | 3,02 | 3,18 | 2,74 | 2,75 | 0,73% | 46.533,00 |
| 23.01.2026 | 2,71 | 2,78 | 2,54 | 2,73 | 2,25% | 12.100,00 |
| 22.01.2026 | 2,59 | 2,73 | 2,52 | 2,67 | 5,33% | 803,00 |
| 21.01.2026 | 2,68 | 2,76 | 2,53 | 2,54 | -3,43% | 14.025,00 |
| 20.01.2026 | 2,59 | 2,70 | 2,59 | 2,63 | 1,55% | 7.310,00 |
| 19.01.2026 | 2,63 | 2,83 | 2,56 | 2,59 | 1,17% | 4.290,00 |
| 16.01.2026 | 2,59 | 2,68 | 2,47 | 2,56 | -1,92% | 561,00 |
| 15.01.2026 | 2,65 | 2,71 | 2,57 | 2,61 | 2,16% | 446,00 |
| 14.01.2026 | 2,62 | 2,63 | 2,55 | 2,55 | -2,30% | 12.673,00 |
| 13.01.2026 | 2,80 | 2,84 | 2,59 | 2,61 | -3,51% | 6.276,00 |
| 12.01.2026 | 2,93 | 2,93 | 2,69 | 2,71 | -9,08% | 43.000,00 |
| 09.01.2026 | 2,93 | 3,06 | 2,87 | 2,98 | 5,12% | 2.338,00 |
| 08.01.2026 | 2,89 | 2,99 | 2,72 | 2,83 | -6,14% | 10.902,00 |
| 07.01.2026 | 3,06 | 3,11 | 2,81 | 3,02 | -2,43% | 11.336,00 |
| 06.01.2026 | 2,96 | 3,19 | 2,91 | 3,09 | 4,22% | 3.460,00 |
| 05.01.2026 | 2,63 | 2,99 | 2,58 | 2,97 | 16,50% | 7.647,00 |
| 02.01.2026 | 2,53 | 2,55 | 2,48 | 2,55 | -2,86% | 1.255,00 |
| 30.12.2025 | 2,74 | 2,86 | 2,53 | 2,62 | -2,24% | 8.194,00 |
| 29.12.2025 | 2,65 | 2,81 | 2,52 | 2,68 | -5,30% | 12.578,00 |
| 23.12.2025 | 2,77 | 2,87 | 2,51 | 2,83 | 3,47% | 45.607,00 |
| 22.12.2025 | 2,07 | 2,76 | 2,07 | 2,74 | 39,36% | 82.161,00 |
| 19.12.2025 | 1,80 | 2,01 | 1,79 | 1,96 | 13,44% | 12.438,00 |
| 18.12.2025 | 1,70 | 1,84 | 1,70 | 1,73 | 6,13% | - |
| 17.12.2025 | 1,56 | 1,71 | 1,55 | 1,63 | 6,71% | - |
| 16.12.2025 | 1,57 | 1,59 | 1,49 | 1,53 | -6,29% | - |
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |